Stocks Options

LAST PRICE
555.0634
TODAY'S CHANGE (%)
Trending Down-0.4766 (-0.0858%)

Bid / Lots
554.9700/ 4
Ask / Lots
555.3100/ 2
Open / Previous Close
551.3700 / 555.5400
Day Range
Low 549.7300
High 559.1950
52 Week Range
Low 433.9700
High 638.2500
Volume
1,412,113
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 34.065

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$318.25In the Money	$323.00In the Money	$290.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$235.00	ADBEOut of the Money	$0.00Out of the Money	$0.42Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$313.25In the Money	$318.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$308.30In the Money	$313.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$303.35In the Money	$308.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$298.35In the Money	$303.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	ADBEOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$293.35In the Money	$298.10In the Money	$250.63In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	$0.00Out of the Money	$0.47Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$288.35In the Money	$293.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$283.35In the Money	$288.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$278.40In the Money	$283.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	ADBEOut of the Money	$0.01Out of the Money	$0.49Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$273.40In the Money	$278.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	ADBEOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$268.40In the Money	$273.20In the Money	$225.42In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$285.00	ADBEOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADBEIn the Money	$263.45In the Money	$268.20In the Money	$237.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$258.45In the Money	$263.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	ADBEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
ADBEIn the Money	$253.55In the Money	$258.25In the Money	$227.86In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.01Out of the Money	$0.37Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
ADBEIn the Money	$248.50In the Money	$253.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	ADBEOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$243.50In the Money	$248.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	$238.50In the Money	$243.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	ADBEOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ADBEIn the Money	$233.55In the Money	$238.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
ADBEIn the Money	$228.55In the Money	$233.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	ADBEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
ADBEIn the Money	$223.55In the Money	$228.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	2Out of the Money	349Out of the Money
ADBEIn the Money	$218.55In the Money	$223.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	ADBEOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	$213.60In the Money	$218.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.34Out of the Money	$0.23Out of the Money	1Out of the Money	144Out of the Money
ADBEIn the Money	$208.60In the Money	$213.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	$0.01Out of the Money	$0.67Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADBEIn the Money	$203.60In the Money	$208.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	155Out of the Money
ADBEIn the Money	$198.65In the Money	$203.45In the Money	$86.46In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	$0.01Out of the Money	$0.69Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
ADBEIn the Money	$193.70In the Money	$198.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
ADBEIn the Money	$188.70In the Money	$193.45In the Money	$162.17In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$365.00	ADBEOut of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
ADBEIn the Money	$183.70In the Money	$188.55In the Money	$153.17In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
ADBEIn the Money	$178.80In the Money	$183.55In the Money	$148.22In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ADBEIn the Money	$173.75In the Money	$178.55In the Money	$150.63In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
ADBEIn the Money	$168.80In the Money	$173.55In the Money	$66.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$385.00	ADBEOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ADBEIn the Money	$163.80In the Money	$168.60In the Money	$87.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.07Out of the Money	2Out of the Money	1,221Out of the Money
ADBEIn the Money	$158.85In the Money	$163.65In the Money	$70.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	930Out of the Money
ADBEIn the Money	$153.85In the Money	$158.65In the Money	$160.00In the Money	$25.00In the Money	4In the Money	121In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	918Out of the Money
ADBEIn the Money	$148.90In the Money	$153.70In the Money	$142.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.38Out of the Money	$0.24Out of the Money	2Out of the Money	140Out of the Money
ADBEIn the Money	$143.90In the Money	$148.70In the Money	$121.72In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.07Out of the Money	6Out of the Money	480Out of the Money
ADBEIn the Money	$138.90In the Money	$143.70In the Money	$46.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$0.01Out of the Money	$0.77Out of the Money	$0.74Out of the Money	$0.59Out of the Money	1Out of the Money	245Out of the Money
ADBEIn the Money	$133.95In the Money	$138.75In the Money	$121.00In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.12Out of the Money	$0.02Out of the Money	4Out of the Money	357Out of the Money
ADBEIn the Money	$128.95In the Money	$133.75In the Money	$103.93In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
ADBEIn the Money	$123.95In the Money	$128.75In the Money	$110.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.10Out of the Money	$0.49Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	780Out of the Money
ADBEIn the Money	$118.95In the Money	$123.75In the Money	$95.10In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$0.05Out of the Money	$0.76Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
ADBEIn the Money	$114.00In the Money	$118.75In the Money	$94.94In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.04Out of the Money	$0.64Out of the Money	$0.20Out of the Money	$0.11Out of the Money	1Out of the Money	1,234Out of the Money
ADBEIn the Money	$109.00In the Money	$113.80In the Money	$104.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.01Out of the Money	$0.36Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
ADBEIn the Money	$104.35In the Money	$108.30In the Money	$106.75In the Money	$0.00In the Money	---In the Money	336In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.01Out of the Money	39Out of the Money	1,479Out of the Money
ADBEIn the Money	$99.00In the Money	$103.75In the Money	$95.21In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.05Out of the Money	1Out of the Money	520Out of the Money
ADBEIn the Money	$94.00In the Money	$98.85In the Money	$97.95In the Money	$2.10In the Money	5In the Money	389In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.04Out of the Money	$0.35Out of the Money	$0.19Out of the Money	$0.03Out of the Money	6Out of the Money	864Out of the Money
ADBEIn the Money	$89.15In the Money	$93.85In the Money	$92.77In the Money	$0.00In the Money	---In the Money	225In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	367Out of the Money
ADBEIn the Money	$84.65In the Money	$88.95In the Money	$85.45In the Money	$-2.75In the Money	1In the Money	774In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.12Out of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.13Out of the Money	5Out of the Money	1,063Out of the Money
ADBEIn the Money	$79.35In the Money	$84.00In the Money	$80.07In the Money	$9.45In the Money	1In the Money	737In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.04Out of the Money	$0.29Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	1Out of the Money	1,217Out of the Money
ADBEIn the Money	$75.60In the Money	$78.80In the Money	$74.60In the Money	$-2.90In the Money	2In the Money	505In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$0.30Out of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.05Out of the Money	32Out of the Money	1,106Out of the Money
ADBEIn the Money	$69.35In the Money	$74.15In the Money	$72.94In the Money	$0.00In the Money	---In the Money	898In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$0.20Out of the Money	$0.48Out of the Money	$0.38Out of the Money	$-0.07Out of the Money	1Out of the Money	846Out of the Money
ADBEIn the Money	$64.90In the Money	$67.50In the Money	$71.10In the Money	$3.31In the Money	12In the Money	326In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$0.40Out of the Money	$0.59Out of the Money	$0.46Out of the Money	$-0.04Out of the Money	34Out of the Money	1,286Out of the Money
ADBEIn the Money	$59.60In the Money	$64.35In the Money	$63.55In the Money	$0.00In the Money	---In the Money	166In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	$0.45Out of the Money	$0.63Out of the Money	$0.62Out of the Money	$-0.02Out of the Money	14Out of the Money	451Out of the Money
ADBEIn the Money	$55.75In the Money	$59.05In the Money	$56.82In the Money	$-1.72In the Money	8In the Money	1,823In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	$0.60Out of the Money	$0.72Out of the Money	$0.63Out of the Money	$-0.21Out of the Money	19Out of the Money	1,113Out of the Money
ADBEIn the Money	$52.75In the Money	$56.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$502.50	ADBEOut of the Money	$0.28Out of the Money	$0.82Out of the Money	$0.79Out of the Money	$-0.12Out of the Money	20Out of the Money	83Out of the Money
ADBEIn the Money	$50.50In the Money	$54.70In the Money	$52.03In the Money	$0.00In the Money	---In the Money	231In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	$0.75Out of the Money	$0.85Out of the Money	$0.81Out of the Money	$-0.20Out of the Money	30Out of the Money	477Out of the Money
ADBEIn the Money	$48.70In the Money	$51.10In the Money	$27.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$507.50	ADBEOut of the Money	$0.86Out of the Money	$0.99Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ADBEIn the Money	$46.95In the Money	$48.65In the Money	$51.30In the Money	$2.97In the Money	12In the Money	584In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	$0.97Out of the Money	$1.07Out of the Money	$1.05Out of the Money	$-0.08Out of the Money	12Out of the Money	660Out of the Money
ADBEIn the Money	$44.20In the Money	$46.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$512.50	ADBEOut of the Money	$1.12Out of the Money	$1.24Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADBEIn the Money	$42.20In the Money	$43.70In the Money	$42.66In the Money	$0.00In the Money	---In the Money	403In the Money	Filter Table By Strike Price of$515.00	ADBEOut of the Money	$1.29Out of the Money	$1.38Out of the Money	$1.35Out of the Money	$-0.16Out of the Money	9Out of the Money	258Out of the Money
ADBEIn the Money	$39.40In the Money	$43.05In the Money	$19.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$517.50	ADBEOut of the Money	$1.33Out of the Money	$1.86Out of the Money	$1.68Out of the Money	$-0.29Out of the Money	1Out of the Money	8Out of the Money
ADBEIn the Money	$38.05In the Money	$39.15In the Money	$37.50In the Money	$-2.50In the Money	6In the Money	1,258In the Money	Filter Table By Strike Price of$520.00	ADBEOut of the Money	$1.69Out of the Money	$1.79Out of the Money	$1.75Out of the Money	$-0.20Out of the Money	19Out of the Money	364Out of the Money
ADBEIn the Money	$35.70In the Money	$37.05In the Money	$35.69In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$522.50	ADBEOut of the Money	$1.90Out of the Money	$2.06Out of the Money	$2.29Out of the Money	$-0.69Out of the Money	4Out of the Money	31Out of the Money
ADBEIn the Money	$32.80In the Money	$34.60In the Money	$34.18In the Money	$-0.25In the Money	1In the Money	579In the Money	Filter Table By Strike Price of$525.00	ADBEOut of the Money	$2.20Out of the Money	$2.37Out of the Money	$2.68Out of the Money	$-0.12Out of the Money	7Out of the Money	689Out of the Money
ADBEIn the Money	$31.40In the Money	$34.00In the Money	$32.00In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$527.50	ADBEOut of the Money	$2.46Out of the Money	$2.94Out of the Money	$3.10Out of the Money	$0.05Out of the Money	4Out of the Money	97Out of the Money
ADBEIn the Money	$29.35In the Money	$30.05In the Money	$29.93In the Money	$-0.57In the Money	38In the Money	3,022In the Money	Filter Table By Strike Price of$530.00	ADBEOut of the Money	$2.85Out of the Money	$3.10Out of the Money	$3.35Out of the Money	$0.00Out of the Money	44Out of the Money	782Out of the Money
ADBEIn the Money	$26.90In the Money	$28.85In the Money	$28.98In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$532.50	ADBEOut of the Money	$3.35Out of the Money	$3.55Out of the Money	$4.11Out of the Money	$0.51Out of the Money	6Out of the Money	58Out of the Money
ADBEIn the Money	$25.35In the Money	$26.00In the Money	$25.76In the Money	$-1.11In the Money	3In the Money	1,046In the Money	Filter Table By Strike Price of$535.00	ADBEOut of the Money	$3.85Out of the Money	$4.05Out of the Money	$4.06Out of the Money	$-0.39Out of the Money	14Out of the Money	230Out of the Money
ADBEIn the Money	$23.40In the Money	$24.55In the Money	$22.14In the Money	$0.14In the Money	2In the Money	28In the Money	Filter Table By Strike Price of$537.50	ADBEOut of the Money	$4.40Out of the Money	$4.65Out of the Money	$4.61Out of the Money	$-1.09Out of the Money	11Out of the Money	51Out of the Money
ADBEIn the Money	$21.60In the Money	$22.15In the Money	$20.88In the Money	$-1.36In the Money	22In the Money	1,483In the Money	Filter Table By Strike Price of$540.00	ADBEOut of the Money	$5.05Out of the Money	$5.30Out of the Money	$5.64Out of the Money	$0.14Out of the Money	17Out of the Money	125Out of the Money
ADBEIn the Money	$19.80In the Money	$20.40In the Money	$19.80In the Money	$-1.20In the Money	3In the Money	231In the Money	Filter Table By Strike Price of$542.50	ADBEOut of the Money	$5.80Out of the Money	$6.00Out of the Money	$6.52Out of the Money	$0.12Out of the Money	6Out of the Money	11Out of the Money
ADBEIn the Money	$18.15In the Money	$18.70In the Money	$19.00In the Money	$-0.39In the Money	9In the Money	377In the Money	Filter Table By Strike Price of$545.00	ADBEOut of the Money	$6.55Out of the Money	$6.80Out of the Money	$7.05Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
ADBEIn the Money	$16.55In the Money	$17.10In the Money	$16.90In the Money	$0.92In the Money	3In the Money	73In the Money	Filter Table By Strike Price of$547.50	ADBEOut of the Money	$7.45Out of the Money	$7.75Out of the Money	$7.45Out of the Money	$-1.75Out of the Money	1Out of the Money	133Out of the Money
ADBEIn the Money	$15.05In the Money	$15.50In the Money	$15.05In the Money	$-0.75In the Money	119In the Money	2,421In the Money	Filter Table By Strike Price of$550.00	ADBEOut of the Money	$8.45Out of the Money	$8.70Out of the Money	$9.90Out of the Money	$0.95Out of the Money	103Out of the Money	495Out of the Money
ADBEUnderlying issue's last price	$12.25Underlying issue's last price	$12.70Underlying issue's last price	$12.56Underlying issue's last price	$-1.89Underlying issue's last price	78Underlying issue's last price	458Underlying issue's last price	Filter Table By Strike Price of$555.00Underlying issue's last price	ADBEUnderlying issue's last price	$10.65Underlying issue's last price	$11.00Underlying issue's last price	$11.15Underlying issue's last price	$-0.40Underlying issue's last price	105Underlying issue's last price	198Underlying issue's last price
ADBEOut of the Money	$9.90Out of the Money	$10.25Out of the Money	$10.09Out of the Money	$-0.66Out of the Money	143Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$13.15In the Money	$13.65In the Money	$13.70In the Money	$-0.30In the Money	42In the Money	257In the Money
ADBEOut of the Money	$7.85Out of the Money	$8.20Out of the Money	$7.75Out of the Money	$-1.15Out of the Money	53Out of the Money	736Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$16.15In the Money	$16.65In the Money	$17.90In the Money	$0.75In the Money	14In the Money	43In the Money
ADBEOut of the Money	$6.15Out of the Money	$6.45Out of the Money	$5.90Out of the Money	$-1.41Out of the Money	111Out of the Money	963Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$19.50In the Money	$20.05In the Money	$18.10In the Money	$-1.45In the Money	2In the Money	14In the Money
ADBEOut of the Money	$4.80Out of the Money	$5.50Out of the Money	$4.70Out of the Money	$-1.35Out of the Money	95Out of the Money	208Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$23.05In the Money	$23.75In the Money	$22.10In the Money	$0.00In the Money	---In the Money	38In the Money
ADBEOut of the Money	$3.70Out of the Money	$3.95Out of the Money	$4.30Out of the Money	$-0.31Out of the Money	6Out of the Money	406Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$26.25In the Money	$28.60In the Money	$28.50In the Money	$-23.00In the Money	1In the Money	6In the Money
ADBEOut of the Money	$2.84Out of the Money	$3.10Out of the Money	$2.65Out of the Money	$-0.95Out of the Money	60Out of the Money	160Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$30.45In the Money	$32.00In the Money	$51.80In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$2.11Out of the Money	$2.59Out of the Money	$2.07Out of the Money	$-0.46Out of the Money	21Out of the Money	840Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$35.15In the Money	$37.05In the Money	$38.55In the Money	$0.00In the Money	---In the Money	50In the Money
ADBEOut of the Money	$1.65Out of the Money	$1.92Out of the Money	$1.31Out of the Money	$-0.61Out of the Money	1Out of the Money	77Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$38.50In the Money	$42.35In the Money	$66.00In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$1.24Out of the Money	$1.43Out of the Money	$1.40Out of the Money	$-0.35Out of the Money	481Out of the Money	1,168Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$43.20In the Money	$46.80In the Money	$75.12In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.92Out of the Money	$1.06Out of the Money	$1.01Out of the Money	$-0.24Out of the Money	2Out of the Money	269Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$47.95In the Money	$52.20In the Money	$81.32In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.65Out of the Money	$1.27Out of the Money	$1.01Out of the Money	$0.22Out of the Money	6Out of the Money	416Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$53.00In the Money	$57.25In the Money	$86.33In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$0.50Out of the Money	$0.79Out of the Money	$0.59Out of the Money	$-0.23Out of the Money	2Out of the Money	67Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$57.80In the Money	$62.00In the Money	$82.03In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.28Out of the Money	$0.59Out of the Money	$0.45Out of the Money	$-0.13Out of the Money	36Out of the Money	538Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$62.70In the Money	$67.65In the Money	$87.05In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.14Out of the Money	$0.81Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$67.75In the Money	$72.65In the Money	$100.75In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.12Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$-0.04Out of the Money	1Out of the Money	115Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$72.70In the Money	$77.60In the Money	$106.35In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.71Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$77.70In the Money	$82.70In the Money	$102.10In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.67Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$82.70In the Money	$87.65In the Money	$115.01In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$87.70In the Money	$92.55In the Money	$120.03In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	2Out of the Money	234Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$92.70In the Money	$97.70In the Money	$130.76In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.42Out of the Money	$0.13Out of the Money	$-0.32Out of the Money	18Out of the Money	106Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$97.70In the Money	$102.70In the Money	$110.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$102.70In the Money	$107.70In the Money	$191.10In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.83Out of the Money	$3.88Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	$107.70In the Money	$112.70In the Money	$192.94In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.82Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$112.75In the Money	$117.70In the Money	$169.83In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.81Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$117.75In the Money	$122.70In the Money	$86.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.79Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$122.70In the Money	$127.70In the Money	$145.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.78Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$685.00	ADBEIn the Money	$127.90In the Money	$132.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.77Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$132.80In the Money	$137.70In the Money	$102.73In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$695.00	ADBEIn the Money	$137.75In the Money	$142.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	94Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$142.70In the Money	$147.70In the Money	$244.69In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$705.00	ADBEIn the Money	$147.80In the Money	$152.70In the Money	$119.05In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.73Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$152.70In the Money	$157.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$715.00	ADBEIn the Money	$157.70In the Money	$162.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2Out of the Money	293Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$162.90In the Money	$167.50In the Money	$129.02In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$725.00	ADBEIn the Money	$167.60In the Money	$172.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$172.60In the Money	$177.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$735.00	ADBEIn the Money	$177.70In the Money	$182.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	527Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$182.80In the Money	$187.60In the Money	$141.77In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.68Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$202.60In the Money	$207.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	364Out of the Money	Filter Table By Strike Price of$780.00	ADBEIn the Money	$222.70In the Money	$227.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money	Filter Table By Strike Price of$800.00	ADBEIn the Money	$242.75In the Money	$247.65In the Money	$225.61In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.34Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$820.00	ADBEIn the Money	$262.70In the Money	$267.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.67Out of the Money	$2.68Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$840.00	ADBEIn the Money	$282.70In the Money	$287.45In the Money	$314.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$860.00	ADBEIn the Money	$302.70In the Money	$307.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$880.00	ADBEIn the Money	$322.70In the Money	$327.65In the Money	$304.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money	Filter Table By Strike Price of$900.00	ADBEIn the Money	$342.60In the Money	$347.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$920.00	ADBEIn the Money	$362.70In the Money	$367.70In the Money	$345.79In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	666Out of the Money	Filter Table By Strike Price of$940.00	ADBEIn the Money	$382.70In the Money	$387.65In the Money	$365.53In the Money	$0.00In the Money	---In the Money	---In the Money

Adobe Inc
NASDAQ:ADBEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)